| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | MYR | 1.8609 | 1.8609 | 1.8536 | 1.8572 | 1.8572 | 0.0 (0.0%) | 5,419,929 |
| 2 Oct 2009 | MYR | 1.8572 | 1.8645 | 1.8499 | 1.8572 | 1.8572 | -0.004 (-0.20%) | 3,067,346 |
| 1 Oct 2009 | MYR | 1.8645 | 1.8791 | 1.8572 | 1.8609 | 1.8609 | 0.0 (0.0%) | 8,015,882 |
| 30 Sep 2009 | MYR | 1.8609 | 1.8609 | 1.8499 | 1.8609 | 1.8609 | 0.0 (0.0%) | 14,655,405 |
| 29 Sep 2009 | MYR | 1.8609 | 1.8682 | 1.8572 | 1.8609 | 1.8609 | 0.0 (0.0%) | 3,518,459 |
| 28 Sep 2009 | MYR | 1.8718 | 1.8718 | 1.8572 | 1.8609 | 1.8609 | -0.011 (-0.58%) | 8,029,037 |
| 25 Sep 2009 | MYR | 1.8718 | 1.8755 | 1.8682 | 1.8718 | 1.8718 | +0.004 (+0.19%) | 16,207,715 |
| 24 Sep 2009 | MYR | 1.8718 | 1.8718 | 1.8572 | 1.8682 | 1.8682 | +0.004 (+0.20%) | 11,265,208 |
| 23 Sep 2009 | MYR | 1.8718 | 1.8718 | 1.8645 | 1.8645 | 1.8645 | -0.004 (-0.20%) | 14,429,575 |
| 18 Sep 2009 | MYR | 1.8572 | 1.8755 | 1.8572 | 1.8682 | 1.8682 | 0.0 (0.0%) | 12,408,064 |
| 17 Sep 2009 | MYR | 1.8645 | 1.8718 | 1.8645 | 1.8682 | 1.8682 | +0.004 (+0.20%) | 14,717,892 |
| 16 Sep 2009 | MYR | 1.8609 | 1.8718 | 1.8572 | 1.8645 | 1.8645 | +0.004 (+0.19%) | 22,874,644 |
| 15 Sep 2009 | MYR | 1.8682 | 1.8755 | 1.8572 | 1.8609 | 1.8609 | -0.004 (-0.19%) | 12,089,599 |
| 14 Sep 2009 | MYR | 1.8791 | 1.8791 | 1.8572 | 1.8645 | 1.8645 | -0.015 (-0.78%) | 7,747,845 |
| 11 Sep 2009 | MYR | 1.8426 | 1.8791 | 1.8426 | 1.8791 | 1.8791 | +0.029 (+1.58%) | 28,074,225 |
| 10 Sep 2009 | MYR | 1.8353 | 1.8609 | 1.8353 | 1.8499 | 1.8499 | +0.018 (+0.99%) | 26,228,664 |
| 9 Sep 2009 | MYR | 1.828 | 1.839 | 1.8244 | 1.8317 | 1.8317 | +0.004 (+0.20%) | 20,095,067 |
| 8 Sep 2009 | MYR | 1.8317 | 1.8353 | 1.8244 | 1.828 | 1.828 | +0.004 (+0.20%) | 19,062,934 |
| 7 Sep 2009 | MYR | 1.8244 | 1.8353 | 1.8226 | 1.8244 | 1.8244 | +0.002 (+0.10%) | 17,580,785 |
| 4 Sep 2009 | MYR | 1.8153 | 1.8426 | 1.8116 | 1.8226 | 1.8226 | +0.013 (+0.71%) | 21,490,611 |
| 3 Sep 2009 | MYR | 1.8098 | 1.8153 | 1.808 | 1.8098 | 1.8098 | 0.0 (0.0%) | 8,100,294 |
| 2 Sep 2009 | MYR | 1.808 | 1.8116 | 1.8043 | 1.8098 | 1.8098 | +0.002 (+0.10%) | 13,993,261 |
| 1 Sep 2009 | MYR | 1.8116 | 1.8116 | 1.8043 | 1.808 | 1.808 | -0.007 (-0.40%) | 16,676,916 |
| 28 Aug 2009 | MYR | 1.8134 | 1.8244 | 1.8098 | 1.8153 | 1.8153 | +0.004 (+0.20%) | 18,153,583 |
| 27 Aug 2009 | MYR | 1.8043 | 1.8134 | 1.8025 | 1.8116 | 1.8116 | +0.007 (+0.40%) | 20,938,094 |
| 26 Aug 2009 | MYR | 1.8061 | 1.8171 | 1.8025 | 1.8043 | 1.8043 | 0.0 (0.0%) | 13,704,944 |
| 25 Aug 2009 | MYR | 1.8043 | 1.8061 | 1.8025 | 1.8043 | 1.8043 | 0.0 (0.0%) | 19,611,066 |
| 24 Aug 2009 | MYR | 1.8043 | 1.808 | 1.8025 | 1.8043 | 1.8043 | 0.0 (0.0%) | 17,211,344 |
| 21 Aug 2009 | MYR | 1.8061 | 1.8134 | 1.8007 | 1.8043 | 1.8043 | +0.002 (+0.10%) | 13,988,328 |
| 20 Aug 2009 | MYR | 1.8043 | 1.8134 | 1.8007 | 1.8025 | 1.8025 | 0.0 (0.0%) | 17,957,900 |
